ヤマハ発動機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 3,545 | 3,620 | 3,540 | 3,580 | +80 | +2.3% | 3,560,800 |
| 2017/11/02 | 3,455 | 3,555 | 3,425 | 3,500 | +80 | +2.3% | 4,642,100 |
| 2017/11/01 | 3,400 | 3,430 | 3,390 | 3,420 | +50 | +1.5% | 2,847,300 |
| 2017/10/31 | 3,380 | 3,380 | 3,350 | 3,370 | -30 | -0.9% | 1,304,300 |
| 2017/10/30 | 3,405 | 3,415 | 3,380 | 3,400 | ±0 | ±0% | 1,358,600 |
| 2017/10/27 | 3,435 | 3,435 | 3,375 | 3,400 | -15 | -0.4% | 1,978,100 |
| 2017/10/26 | 3,385 | 3,435 | 3,380 | 3,415 | +50 | +1.5% | 3,287,000 |
| 2017/10/25 | 3,335 | 3,390 | 3,335 | 3,365 | +55 | +1.7% | 2,378,200 |
| 2017/10/24 | 3,290 | 3,315 | 3,250 | 3,310 | ±0 | ±0% | 1,651,400 |
| 2017/10/23 | 3,330 | 3,335 | 3,295 | 3,310 | +20 | +0.6% | 1,803,400 |
| 2017/10/20 | 3,245 | 3,295 | 3,230 | 3,290 | -15 | -0.5% | 1,884,800 |
| 2017/10/19 | 3,300 | 3,315 | 3,285 | 3,305 | +10 | +0.3% | 1,030,600 |
| 2017/10/18 | 3,325 | 3,325 | 3,280 | 3,295 | -20 | -0.6% | 1,259,600 |
| 2017/10/17 | 3,315 | 3,325 | 3,300 | 3,315 | +15 | +0.5% | 1,851,100 |
| 2017/10/16 | 3,320 | 3,325 | 3,290 | 3,300 | ±0 | ±0% | 1,279,600 |
| 2017/10/13 | 3,275 | 3,335 | 3,265 | 3,300 | -15 | -0.5% | 2,268,900 |
| 2017/10/12 | 3,350 | 3,350 | 3,310 | 3,315 | ±0 | ±0% | 1,141,600 |
| 2017/10/11 | 3,305 | 3,340 | 3,295 | 3,315 | +20 | +0.6% | 1,606,200 |
| 2017/10/10 | 3,270 | 3,305 | 3,255 | 3,295 | +30 | +0.9% | 1,120,700 |
| 2017/10/06 | 3,300 | 3,325 | 3,220 | 3,265 | -20 | -0.6% | 2,032,100 |
| 2017/10/05 | 3,290 | 3,305 | 3,265 | 3,285 | -20 | -0.6% | 1,419,800 |
| 2017/10/04 | 3,360 | 3,375 | 3,290 | 3,305 | -65 | -1.9% | 1,676,300 |
| 2017/10/03 | 3,380 | 3,385 | 3,355 | 3,370 | +10 | +0.3% | 1,208,600 |
| 2017/10/02 | 3,365 | 3,370 | 3,335 | 3,360 | -10 | -0.3% | 943,700 |
| 2017/09/29 | 3,415 | 3,420 | 3,350 | 3,370 | -70 | -2% | 1,800,000 |
| 2017/09/28 | 3,500 | 3,525 | 3,430 | 3,440 | -20 | -0.6% | 1,506,800 |
| 2017/09/27 | 3,400 | 3,470 | 3,385 | 3,460 | +50 | +1.5% | 1,161,000 |
| 2017/09/26 | 3,415 | 3,450 | 3,400 | 3,410 | -10 | -0.3% | 1,167,000 |
| 2017/09/25 | 3,355 | 3,430 | 3,345 | 3,420 | +70 | +2.1% | 1,401,200 |
| 2017/09/22 | 3,365 | 3,365 | 3,305 | 3,350 | +15 | +0.4% | 2,096,300 |
| 2017/09/21 | 3,320 | 3,360 | 3,320 | 3,335 | +45 | +1.4% | 1,628,400 |
| 2017/09/20 | 3,275 | 3,290 | 3,250 | 3,290 | +15 | +0.5% | 1,309,600 |
| 2017/09/19 | 3,270 | 3,300 | 3,250 | 3,275 | +50 | +1.6% | 1,596,400 |
| 2017/09/15 | 3,205 | 3,230 | 3,195 | 3,225 | +35 | +1.1% | 1,037,700 |
| 2017/09/14 | 3,235 | 3,235 | 3,185 | 3,190 | -45 | -1.4% | 904,700 |
| 2017/09/13 | 3,245 | 3,280 | 3,230 | 3,235 | +45 | +1.4% | 1,345,900 |
| 2017/09/12 | 3,195 | 3,225 | 3,185 | 3,190 | +40 | +1.3% | 1,104,800 |
| 2017/09/11 | 3,095 | 3,170 | 3,080 | 3,150 | +100 | +3.3% | 1,420,300 |
| 2017/09/08 | 3,055 | 3,085 | 3,040 | 3,050 | -40 | -1.3% | 1,885,700 |
| 2017/09/07 | 3,070 | 3,100 | 3,055 | 3,090 | +35 | +1.1% | 1,044,000 |
| 2017/09/06 | 3,045 | 3,060 | 3,025 | 3,055 | -25 | -0.8% | 1,493,700 |
| 2017/09/05 | 3,100 | 3,100 | 3,060 | 3,080 | -15 | -0.5% | 978,300 |
| 2017/09/04 | 3,075 | 3,110 | 3,070 | 3,095 | +5 | +0.2% | 787,100 |
| 2017/09/01 | 3,100 | 3,115 | 3,085 | 3,090 | -20 | -0.6% | 993,800 |
| 2017/08/31 | 3,115 | 3,150 | 3,110 | 3,110 | +25 | +0.8% | 1,113,000 |
| 2017/08/30 | 3,075 | 3,095 | 3,070 | 3,085 | -10 | -0.3% | 974,200 |
| 2017/08/29 | 3,085 | 3,125 | 3,075 | 3,095 | -5 | -0.2% | 754,700 |
| 2017/08/28 | 3,130 | 3,140 | 3,075 | 3,100 | -30 | -1% | 984,300 |
| 2017/08/25 | 3,100 | 3,150 | 3,100 | 3,130 | +35 | +1.1% | 1,059,900 |
| 2017/08/24 | 3,085 | 3,130 | 3,085 | 3,095 | ±0 | ±0% | 901,200 |
1851～
1900
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ヤマハ 発」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヤマハ 発 | 107,900円 | +4.8% | +25.6% | 4.63% | 7.48倍 | 0.90倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| アイシン | 176,700円 | +0.1% | +24.0% | 3.68% | 10.71倍 | 0.68倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| いすゞ | 181,000円 | +2.9% | - | 5.08% | 9.92倍 | 0.89倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| 三菱自 | 41,700円 | +5.8% | -8.7% | 2.40% | 13.95倍 | 0.59倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| マツダ | 84,900円 | -0.4% | -20.6% | 6.48% | 5.63倍 | 0.30倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
市場注目の銘柄
チャート関連のコラム
